Dark

GLW20261218C140
GLW Dec 18 2026 140.00 Call (GLW261218C00140000)
option OPRA

EOD

Aug 13, 2026

41.00-3.096%(-1.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	41.0000	41.0000	41.0000	41.0000	-3.096%	1	387	0.000%
2026-08-12	42.5000	42.5000	41.9000	42.3100	-5.558%	5	386	-3.096%
2026-08-07	43.5300	45.8500	43.5300	44.8000	+10.074%	4	388	-8.482%
2026-08-06	40.7000	40.7000	40.7000	40.7000	+3.562%	3	389	+0.737%
2026-08-05	41.3000	41.5000	39.3000	39.3000	-6.429%	4	389	+4.326%
2026-08-04	38.1000	42.5100	37.0000	42.0000	+32.576%	20	390	-2.381%
2026-08-03	28.0000	31.9000	28.0000	31.6800	+18.652%	23	381	+29.419%
2026-07-31	27.8000	30.0000	26.7000	26.7000	+7.792%	18	388	+53.558%
2026-07-30	22.7700	25.1000	22.7700	24.7700	+30.368%	9	384	+65.523%
2026-07-29	20.5500	20.5500	19.0000	19.0000	0.000%	78	382	+115.789%
2026-07-28	18.3000	19.9000	15.4000	19.0000	-33.913%	60	382	+115.789%
2026-07-27	29.2700	29.2700	28.0000	28.7500	-20.580%	18	359	+42.609%
2026-07-24	36.5000	36.5000	36.2000	36.2000	-11.383%	5	354	+13.260%
2026-07-23	40.5000	41.0400	40.5000	40.8500	-6.842%	12	349	+0.367%
2026-07-22	45.4700	45.4700	43.8500	43.8500	-4.048%	2	349	-6.499%
2026-07-21	45.7000	45.7000	45.7000	45.7000	+7.656%	1	348	-10.284%
2026-07-17	39.9300	42.4500	39.9300	42.4500	+2.660%	13	348	-3.416%
2026-07-16	41.3500	41.3500	41.3500	41.3500	-36.414%	1	351	-0.846%
2026-07-13	65.0300	65.0300	65.0300	65.0300	-5.342%	1	351	-36.952%
2026-07-10	68.7000	68.7000	68.7000	68.7000	-6.135%	1	351	-40.320%
2026-07-09	73.1900	73.1900	73.1900	73.1900	+10.060%	2	352	-43.981%
2026-07-07	66.5000	66.5000	66.5000	66.5000	-30.505%	1	354	-38.346%
2026-07-01	106.4500	106.4500	95.6900	95.6900	-23.017%	12	354	-57.153%
2026-06-30	124.3000	124.3000	124.3000	124.3000	+29.049%	8	353	-67.015%
2026-06-29	96.3200	96.3200	96.3200	96.3200	-4.662%	1	353	-57.434%
2026-06-25	96.2500	104.5100	89.0000	101.0300	+22.461%	6	353	-59.418%
2026-06-24	87.9300	87.9300	82.5000	82.5000	+5.096%	2	356	-50.303%
2026-06-22	75.9500	78.5000	74.0000	78.5000	+12.143%	210	354	-47.771%
2026-06-18	62.7600	70.0000	62.7600	70.0000	+22.807%	13	401	-41.429%
2026-06-17	59.4000	59.4000	57.0000	57.0000	-2.062%	6	401	-28.070%
2026-06-16	62.5500	63.0000	57.7500	58.2000	-12.018%	206	401	-29.553%
2026-06-15	66.0000	66.2000	66.0000	66.1500	+18.336%	4	534	-38.020%
2026-06-10	55.6500	55.9000	55.6500	55.9000	+1.636%	3	535	-26.655%
2026-06-09	66.0500	66.0500	52.8500	55.0000	-18.639%	3	537	-25.455%
2026-06-08	70.7500	71.3500	67.6000	67.6000	+14.499%	8	535	-39.349%
2026-06-05	57.5000	59.1500	57.4600	59.0400	-28.609%	4	531	-30.556%
2026-06-03	82.7000	82.7000	82.7000	82.7000	+14.464%	1	530	-50.423%
2026-06-02	72.2500	72.2500	72.2500	72.2500	-2.220%	1	531	-43.253%
2026-05-26	73.8800	73.8900	73.8800	73.8900	+32.491%	2	531	-44.512%
2026-05-19	55.7700	55.7700	55.7700	55.7700	-23.707%	1	531	-26.484%
2026-05-12	73.1000	73.1000	73.1000	73.1000	-4.131%	1	532	-43.912%
2026-05-11	76.2500	76.2500	76.2500	76.2500	+14.696%	2	532	-46.230%
2026-05-08	71.3500	71.3500	64.1300	66.4800	+14.325%	18	530	-38.327%
2026-05-06	64.3500	64.3500	58.0000	58.1500	+29.654%	10	538	-29.493%
2026-05-05	44.2000	44.9000	44.1900	44.8500	+4.570%	402	541	-8.584%
2026-05-04	42.9500	42.9500	42.8900	42.8900	+1.756%	3	141	-4.407%
2026-04-30	41.2000	42.5500	41.2000	42.1500	+17.051%	94	140	-2.728%
2026-04-29	35.8000	36.0100	35.8000	36.0100	-36.780%	2	174	+13.857%
2026-04-24	56.9600	56.9600	56.9600	56.9600	+19.088%	20	172	-28.020%
2026-04-20	47.8300	47.8300	47.8300	47.8300	-11.311%	1	172	-14.280%
2026-04-10	53.9300	53.9300	53.9300	53.9300	+3.712%	1	171	-23.976%
2026-04-09	52.0000	52.0000	52.0000	52.0000	+16.854%	1	172	-21.154%
2026-04-08	43.5800	44.5000	42.8000	44.5000	+20.270%	8	173	-7.865%
2026-04-07	35.1000	37.0000	34.7500	37.0000	+7.402%	8	177	+10.811%
2026-04-06	34.4500	34.4500	34.4500	34.4500	+0.584%	1	180	+19.013%
2026-04-02	35.0000	35.0000	34.2500	34.2500	+36.454%	3	177	+19.708%
2026-03-31	25.2000	25.2000	25.1000	25.1000	+3.292%	2	177	+63.347%
2026-03-30	28.4000	28.4000	24.1500	24.3000	-17.065%	10	177	+68.724%
2026-03-27	29.3000	29.3000	29.3000	29.3000	+1.913%	3	171	+39.932%
2026-03-26	31.6500	31.9500	28.7500	28.7500	-23.639%	7	168	+42.609%
2026-03-25	36.8900	37.6500	34.3000	37.6500	+11.721%	7	168	+8.898%
2026-03-24	32.4100	34.3300	32.4100	33.7000	+43.404%	47	172	+21.662%
2026-03-20	23.5000	23.5000	23.5000	23.5000	-10.917%	1	208	+74.468%
2026-03-18	26.3000	26.3800	26.3000	26.3800	+10.608%	2	207	+55.421%
2026-03-17	23.6500	23.8500	23.6500	23.8500	-4.866%	2	207	+71.908%
2026-03-13	25.0700	25.0700	25.0700	25.0700	-5.396%	1	206	+63.542%
2026-03-12	26.5000	26.5000	26.5000	26.5000	-7.986%	1	207	+54.717%
2026-03-11	25.0000	28.8000	25.0000	28.8000	-5.882%	7	207	+42.361%
2026-03-10	29.8600	31.7100	29.8600	30.6000	+15.778%	7	206	+33.987%
2026-03-06	26.4300	26.4300	26.4300	26.4300	-4.757%	1	204	+55.127%
2026-03-05	32.5400	32.5400	26.8200	27.7500	-21.277%	16	204	+47.748%
2026-03-04	35.8000	35.8000	35.2000	35.2500	-8.251%	28	211	+16.312%
2026-03-03	34.4000	39.6000	34.4000	38.4200	-0.078%	60	208	+6.715%
2026-02-27	38.4500	38.4500	38.4500	38.4500	+2.451%	1	242	+6.632%
2026-02-26	38.9000	40.2000	37.5300	37.5300	-19.464%	11	241	+9.246%
2026-02-25	44.0000	46.6000	44.0000	46.6000	+22.438%	5	244	-12.017%
2026-02-24	34.9400	38.0600	34.9400	38.0600	+14.639%	4	244	+7.725%
2026-02-23	34.5300	35.4000	33.2000	33.2000	+20.290%	7	247	+23.494%
2026-02-20	27.8400	28.0400	27.6000	27.6000	+21.106%	18	240	+48.551%
2026-02-13	21.5000	22.7900	21.5000	22.7900	-8.105%	12	251	+79.903%
2026-02-12	26.0000	26.0000	24.8000	24.8000	+5.847%	15	251	+65.323%
2026-02-11	23.4300	23.4300	23.4300	23.4300	+10.155%	5	238	+74.989%
2026-02-10	21.4000	22.2000	20.2500	21.2700	-4.832%	60	233	+92.760%
2026-02-09	20.0000	22.3500	20.0000	22.3500	+103.182%	13	191	+83.445%
2026-02-05	11.0000	11.0000	11.0000	11.0000	+9.453%	1	185	+272.727%
2026-02-04	10.2500	10.2500	10.0500	10.0500	+3.183%	20	186	+307.960%
2026-02-02	9.8100	9.8100	9.7400	9.7400	+26.494%	16	166	+320.945%
2026-01-29	7.7000	7.7000	7.7000	7.7000	-16.304%	1	150	+432.468%
2026-01-28	9.0500	9.2000	9.0500	9.2000	-10.680%	6	149	+345.652%
2026-01-27	10.5600	10.9000	10.3000	10.3000	+119.149%	15	143	+298.058%
2026-01-22	4.7000	4.7000	4.7000	4.7000	+1.075%	1	133	+772.340%
2026-01-15	4.4500	4.6500	4.4500	4.6500	0.000%	132	132	+781.720%